52.12
+0.035(+0.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 52.14 | 52.07 | 52.07 | 52.14 | 52.07 | 308 |
| December 03, 2025 | 52.16 | 52.08 | 52.08 | 52.16 | 52.08 | 0 |
| December 02, 2025 | 52.08 | 52.1 | 52.1 | 52.14 | 52.08 | 2,319 |
| December 01, 2025 | 52.07 | 52.07 | 52.07 | 52.12 | 52.03 | 1,302 |
| November 28, 2025 | 52.09 | 52.09 | 52.09 | 52.15 | 52.08 | 5,202 |
| November 27, 2025 | 51.99 | 52.02 | 52.02 | 52.02 | 51.99 | 300 |
| November 26, 2025 | 51.94 | 51.96 | 51.96 | 51.96 | 51.94 | 3,834 |
| November 25, 2025 | 51.9 | 51.88 | 51.88 | 51.9 | 51.88 | 10 |
| November 24, 2025 | 51.76 | 51.81 | 51.81 | 51.81 | 51.76 | 1,317 |
| November 21, 2025 | 51.69 | 51.64 | 51.64 | 51.69 | 51.64 | 21,317 |
| November 20, 2025 | 51.53 | 51.76 | 51.76 | 51.79 | 51.53 | 4,728 |
| November 19, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 0 |
| November 18, 2025 | 51.74 | 51.71 | 51.71 | 51.74 | 51.71 | 262,001 |
| November 17, 2025 | 51.83 | 51.74 | 51.74 | 51.83 | 51.74 | 9 |
| November 14, 2025 | 51.83 | 51.8 | 51.8 | 51.83 | 51.7 | 519 |
| November 13, 2025 | 52.08 | 51.87 | 51.87 | 52.08 | 51.86 | 36,867 |
| November 12, 2025 | 52.1 | 52.03 | 52.03 | 52.1 | 51.98 | 58 |
| November 11, 2025 | 52.12 | 51.99 | 51.99 | 52.12 | 51.87 | 575 |
| November 10, 2025 | 51.84 | 51.88 | 51.88 | 51.96 | 51.84 | 24 |
| November 07, 2025 | 51.9 | 51.77 | 51.77 | 51.9 | 51.74 | 0 |
| November 06, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 0 |
| November 05, 2025 | 51.8 | 51.9 | 51.9 | 51.9 | 51.8 | 339 |
| November 04, 2025 | 51.85 | 51.87 | 51.87 | 51.9 | 51.85 | 3,126 |
| November 03, 2025 | 51.88 | 51.87 | 51.87 | 51.96 | 51.87 | 0 |
| October 31, 2025 | 51.72 | 51.94 | 51.94 | 51.96 | 51.72 | 2,708 |
| October 30, 2025 | 52 | 51.95 | 51.95 | 52 | 51.95 | 24 |
| October 29, 2025 | 52.1 | 52.04 | 52.04 | 52.1 | 52.04 | 2 |
| October 28, 2025 | 51.98 | 52.08 | 52.08 | 52.08 | 51.98 | 99,321 |
| October 27, 2025 | 52.12 | 52.07 | 52.07 | 52.12 | 51.97 | 950 |
| October 24, 2025 | 51.86 | 51.87 | 51.87 | 51.87 | 51.86 | 330 |
| October 23, 2025 | 51.82 | 51.81 | 51.81 | 51.85 | 51.81 | 1,048 |
| October 22, 2025 | 51.85 | 51.79 | 51.79 | 51.85 | 51.79 | 2 |
| October 21, 2025 | 51.82 | 51.84 | 51.84 | 51.84 | 51.82 | 1,901 |
| October 20, 2025 | 51.7 | 51.76 | 51.76 | 51.79 | 51.7 | 32 |
| October 17, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 1 |
| October 16, 2025 | 51.77 | 51.73 | 51.73 | 51.77 | 51.73 | 2 |
| October 15, 2025 | 51.62 | 51.81 | 51.81 | 51.81 | 51.62 | 443 |
| October 14, 2025 | 51.42 | 51.53 | 51.53 | 51.53 | 51.42 | 15 |
| October 13, 2025 | 51.44 | 51.45 | 51.45 | 51.45 | 51.44 | 339,390 |
| October 10, 2025 | 51.64 | 51.41 | 51.41 | 51.64 | 51.41 | 0 |
| October 09, 2025 | 51.78 | 51.62 | 51.62 | 51.78 | 51.62 | 1,750 |
| October 08, 2025 | 51.89 | 51.77 | 51.77 | 51.89 | 51.76 | 56,505 |
| October 07, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 1 |
| October 06, 2025 | 52.07 | 51.94 | 51.94 | 52.07 | 51.91 | 1,088 |
| October 03, 2025 | 51.98 | 52.01 | 52.01 | 52.01 | 51.98 | 3 |
| October 02, 2025 | 52.07 | 52.04 | 52.04 | 52.09 | 51.95 | 10 |
| October 01, 2025 | 51.89 | 51.97 | 51.97 | 51.97 | 51.89 | 1 |
| September 30, 2025 | 51.95 | 51.93 | 51.93 | 51.95 | 51.93 | 4,231 |
| September 29, 2025 | 52.07 | 51.96 | 51.96 | 52.07 | 51.96 | 11 |
| September 26, 2025 | 52.01 | 51.97 | 51.97 | 52.01 | 51.97 | 4 |
| September 25, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 36 |
| September 24, 2025 | 52.04 | 52.05 | 52.05 | 52.05 | 52.04 | 2 |
| September 23, 2025 | 52.05 | 52.04 | 52.04 | 52.05 | 52.04 | 960 |
| September 22, 2025 | 52 | 51.97 | 51.97 | 52 | 51.97 | 10 |
| September 19, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 255 |
| September 18, 2025 | 51.97 | 52.01 | 52.01 | 52.01 | 51.97 | 500 |
| September 17, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 346 |
| September 16, 2025 | 51.87 | 51.84 | 51.84 | 51.87 | 51.84 | 192 |
| September 15, 2025 | 51.9 | 51.88 | 51.88 | 51.9 | 51.87 | 1,322 |
| September 12, 2025 | 51.82 | 51.85 | 51.85 | 51.85 | 51.82 | 1,200 |